日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
5,190 |
5,220 |
5,170 |
5,220 |
+0.97% |
21,300 |
2024/4/22 |
5,160 |
5,200 |
5,140 |
5,170 |
+1.17% |
42,300 |
2024/4/19 |
5,180 |
5,180 |
5,060 |
5,110 |
-2.11% |
44,000 |
2024/4/18 |
5,180 |
5,230 |
5,180 |
5,220 |
+1.36% |
27,900 |
2024/4/17 |
5,260 |
5,270 |
5,150 |
5,150 |
-1.90% |
42,500 |
2024/4/16 |
5,300 |
5,340 |
5,240 |
5,250 |
-1.50% |
39,000 |
2024/4/15 |
5,320 |
5,340 |
5,270 |
5,330 |
+0.00% |
19,800 |
2024/4/12 |
5,330 |
5,360 |
5,300 |
5,330 |
+0.19% |
29,500 |
2024/4/11 |
5,250 |
5,320 |
5,230 |
5,320 |
+0.38% |
26,300 |
2024/4/10 |
5,330 |
5,330 |
5,280 |
5,300 |
-0.38% |
21,900 |
2024/4/9 |
5,320 |
5,350 |
5,280 |
5,320 |
+0.00% |
21,200 |
2024/4/8 |
5,260 |
5,320 |
5,250 |
5,320 |
+2.11% |
38,700 |
2024/4/5 |
5,170 |
5,220 |
5,140 |
5,210 |
+0.00% |
36,600 |
2024/4/4 |
5,240 |
5,250 |
5,190 |
5,210 |
+0.19% |
42,700 |
2024/4/3 |
5,140 |
5,230 |
5,120 |
5,200 |
+0.39% |
45,900 |
2024/4/2 |
5,210 |
5,260 |
5,150 |
5,180 |
-1.52% |
80,900 |
2024/4/1 |
5,330 |
5,350 |
5,240 |
5,260 |
-1.31% |
39,300 |
2024/3/29 |
5,270 |
5,350 |
5,270 |
5,330 |
+1.33% |
46,800 |
2024/3/28 |
5,390 |
5,430 |
5,260 |
5,260 |
-3.84% |
153,300 |
2024/3/27 |
5,480 |
5,510 |
5,450 |
5,470 |
+0.18% |
299,100 |
2024/3/26 |
5,500 |
5,500 |
5,440 |
5,460 |
-0.73% |
117,500 |
2024/3/25 |
5,550 |
5,550 |
5,490 |
5,500 |
-0.90% |
218,500 |
2024/3/22 |
5,550 |
5,550 |
5,460 |
5,550 |
+0.00% |
121,200 |
2024/3/21 |
5,560 |
5,580 |
5,510 |
5,550 |
+0.73% |
135,500 |
2024/3/19 |
5,400 |
5,510 |
5,380 |
5,510 |
+2.42% |
76,200 |
2024/3/18 |
5,390 |
5,410 |
5,350 |
5,380 |
+0.37% |
116,600 |
2024/3/15 |
5,250 |
5,380 |
5,240 |
5,360 |
+1.90% |
79,200 |
2024/3/14 |
5,240 |
5,260 |
5,220 |
5,260 |
+0.96% |
49,900 |
2024/3/13 |
5,240 |
5,280 |
5,160 |
5,210 |
-0.19% |
40,400 |
2024/3/12 |
5,200 |
5,220 |
5,120 |
5,220 |
+0.19% |
53,100 |
2024/3/11 |
5,260 |
5,290 |
5,160 |
5,210 |
-1.51% |
81,700 |
2024/3/8 |
5,190 |
5,310 |
5,190 |
5,290 |
+1.93% |
68,400 |
2024/3/7 |
5,160 |
5,240 |
5,160 |
5,190 |
+0.58% |
59,200 |
2024/3/6 |
5,150 |
5,200 |
5,140 |
5,160 |
+0.58% |
38,200 |
2024/3/5 |
5,120 |
5,150 |
5,080 |
5,130 |
-0.19% |
40,000 |
2024/3/4 |
5,230 |
5,230 |
5,130 |
5,140 |
-1.15% |
53,600 |
2024/3/1 |
5,180 |
5,200 |
5,150 |
5,200 |
+0.78% |
38,300 |
2024/2/29 |
5,150 |
5,180 |
5,120 |
5,160 |
+0.39% |
40,600 |
2024/2/28 |
5,100 |
5,180 |
5,100 |
5,140 |
+0.78% |
38,900 |
2024/2/27 |
5,110 |
5,130 |
5,090 |
5,100 |
-0.20% |
28,400 |
2024/2/26 |
5,120 |
5,150 |
5,090 |
5,110 |
+0.00% |
27,800 |
2024/2/22 |
5,150 |
5,150 |
5,080 |
5,110 |
+0.20% |
28,600 |
2024/2/21 |
5,100 |
5,120 |
5,080 |
5,100 |
+0.00% |
28,500 |
2024/2/20 |
5,100 |
5,140 |
5,090 |
5,100 |
+0.00% |
32,200 |
2024/2/19 |
5,110 |
5,120 |
5,090 |
5,100 |
+0.00% |
34,000 |
2024/2/16 |
5,090 |
5,140 |
5,090 |
5,100 |
+0.39% |
50,300 |
2024/2/15 |
5,100 |
5,110 |
5,070 |
5,080 |
-0.39% |
36,800 |
2024/2/14 |
5,120 |
5,120 |
5,070 |
5,100 |
-0.20% |
43,700 |
2024/2/13 |
5,080 |
5,110 |
5,050 |
5,110 |
+1.59% |
44,000 |
2024/2/9 |
4,995 |
5,060 |
4,995 |
5,030 |
+0.80% |
38,100 |
2024/2/8 |
5,020 |
5,030 |
4,925 |
4,990 |
-1.19% |
90,000 |
2024/2/7 |
5,050 |
5,070 |
5,020 |
5,050 |
+0.00% |
39,500 |
2024/2/6 |
5,110 |
5,110 |
5,050 |
5,050 |
-1.17% |
38,300 |
2024/2/5 |
5,080 |
5,120 |
5,060 |
5,110 |
+0.59% |
37,100 |
2024/2/2 |
5,110 |
5,110 |
5,050 |
5,080 |
+0.00% |
42,100 |
2024/2/1 |
5,050 |
5,090 |
5,040 |
5,080 |
+0.00% |
30,300 |
2024/1/31 |
5,030 |
5,080 |
5,030 |
5,080 |
+0.79% |
35,500 |
2024/1/30 |
5,080 |
5,090 |
5,030 |
5,040 |
-0.79% |
37,700 |
2024/1/29 |
5,050 |
5,100 |
5,050 |
5,080 |
+0.59% |
23,800 |
2024/1/26 |
5,110 |
5,130 |
5,040 |
5,050 |
-1.17% |
49,800 |
2024/1/25 |
5,110 |
5,130 |
5,090 |
5,110 |
+0.99% |
48,000 |
2024/1/24 |
5,040 |
5,090 |
5,040 |
5,060 |
+0.60% |
36,400 |
2024/1/23 |
5,090 |
5,150 |
5,020 |
5,030 |
-0.79% |
72,900 |
2024/1/22 |
4,960 |
5,070 |
4,960 |
5,070 |
+2.42% |
85,200 |
2024/1/19 |
4,905 |
4,950 |
4,905 |
4,950 |
+1.33% |
62,700 |
2024/1/18 |
4,875 |
4,910 |
4,875 |
4,885 |
+0.21% |
45,000 |
2024/1/17 |
4,880 |
4,925 |
4,875 |
4,875 |
-0.10% |
57,400 |
2024/1/16 |
4,915 |
4,915 |
4,870 |
4,880 |
-0.51% |
39,600 |
2024/1/15 |
4,850 |
4,925 |
4,835 |
4,905 |
+1.87% |
70,300 |
2024/1/12 |
4,860 |
4,870 |
4,790 |
4,815 |
-0.72% |
85,900 |
2024/1/11 |
4,890 |
4,910 |
4,850 |
4,850 |
+0.00% |
68,700 |
2024/1/10 |
4,890 |
4,900 |
4,850 |
4,850 |
-0.92% |
70,100 |
2024/1/9 |
4,935 |
4,960 |
4,865 |
4,895 |
+0.10% |
81,500 |
2024/1/5 |
4,900 |
4,935 |
4,880 |
4,890 |
-0.10% |
92,600 |
2024/1/4 |
4,870 |
4,895 |
4,825 |
4,895 |
+0.82% |
62,700 |
2023/12/29 |
4,820 |
4,865 |
4,810 |
4,855 |
+1.36% |
72,100 |
2023/12/28 |
4,790 |
4,825 |
4,780 |
4,790 |
+0.31% |
51,300 |
2023/12/27 |
4,735 |
4,775 |
4,715 |
4,775 |
+1.27% |
42,700 |
2023/12/26 |
4,675 |
4,715 |
4,660 |
4,715 |
+0.86% |
44,100 |
2023/12/25 |
4,750 |
4,750 |
4,645 |
4,675 |
-0.43% |
45,200 |
2023/12/22 |
4,690 |
4,725 |
4,675 |
4,695 |
+0.64% |
43,600 |
2023/12/21 |
4,655 |
4,695 |
4,640 |
4,665 |
-0.74% |
48,600 |
2023/12/20 |
4,710 |
4,745 |
4,695 |
4,700 |
-0.21% |
41,400 |
2023/12/19 |
4,680 |
4,725 |
4,640 |
4,710 |
+0.96% |
56,800 |
2023/12/18 |
4,620 |
4,685 |
4,580 |
4,665 |
+0.32% |
59,300 |
2023/12/15 |
4,730 |
4,740 |
4,635 |
4,650 |
-1.69% |
98,400 |
2023/12/14 |
4,795 |
4,795 |
4,720 |
4,730 |
-0.94% |
45,600 |
2023/12/13 |
4,785 |
4,800 |
4,765 |
4,775 |
+0.10% |
37,100 |
2023/12/12 |
4,730 |
4,800 |
4,725 |
4,770 |
+0.95% |
51,600 |
2023/12/11 |
4,750 |
4,765 |
4,690 |
4,725 |
+0.96% |
64,100 |
2023/12/8 |
4,755 |
4,790 |
4,665 |
4,680 |
-2.50% |
67,100 |
2023/12/7 |
4,780 |
4,800 |
4,745 |
4,800 |
+0.10% |
54,700 |
2023/12/6 |
4,730 |
4,800 |
4,730 |
4,795 |
+1.05% |
78,000 |
2023/12/5 |
4,750 |
4,770 |
4,730 |
4,745 |
-0.21% |
49,000 |
2023/12/4 |
4,715 |
4,765 |
4,675 |
4,755 |
+0.85% |
53,400 |
2023/12/1 |
4,685 |
4,730 |
4,665 |
4,715 |
+1.62% |
75,400 |
2023/11/30 |
4,630 |
4,655 |
4,605 |
4,640 |
-0.11% |
59,500 |
2023/11/29 |
4,685 |
4,685 |
4,620 |
4,645 |
-0.75% |
39,400 |
2023/11/28 |
4,670 |
4,705 |
4,655 |
4,680 |
+0.21% |
34,700 |
2023/11/27 |
4,645 |
4,695 |
4,640 |
4,670 |
+0.86% |
38,300 |
2023/11/24 |
4,600 |
4,640 |
4,585 |
4,630 |
+1.54% |
49,000 |
2023/11/22 |
4,545 |
4,560 |
4,510 |
4,560 |
+0.77% |
66,300 |
2023/11/21 |
4,540 |
4,540 |
4,505 |
4,525 |
-0.22% |
34,600 |
2023/11/20 |
4,510 |
4,550 |
4,510 |
4,535 |
+1.00% |
80,900 |
2023/11/17 |
4,425 |
4,490 |
4,420 |
4,490 |
+1.58% |
47,000 |
2023/11/16 |
4,425 |
4,470 |
4,415 |
4,420 |
-0.67% |
39,300 |
2023/11/15 |
4,490 |
4,505 |
4,430 |
4,450 |
-0.56% |
44,100 |
2023/11/14 |
4,550 |
4,550 |
4,475 |
4,475 |
-1.21% |
59,400 |
2023/11/13 |
4,585 |
4,585 |
4,505 |
4,530 |
-1.20% |
70,700 |
2023/11/10 |
4,565 |
4,595 |
4,545 |
4,585 |
+0.33% |
48,800 |
2023/11/9 |
4,490 |
4,570 |
4,435 |
4,570 |
+1.90% |
67,500 |
2023/11/8 |
4,620 |
4,620 |
4,470 |
4,485 |
-2.50% |
46,600 |
2023/11/7 |
4,660 |
4,665 |
4,595 |
4,600 |
-1.39% |
41,100 |
2023/11/6 |
4,670 |
4,690 |
4,630 |
4,665 |
+0.43% |
82,400 |
2023/11/2 |
4,650 |
4,655 |
4,575 |
4,645 |
+0.00% |
68,000 |
2023/11/1 |
4,530 |
4,665 |
4,490 |
4,645 |
+3.34% |
125,700 |
2023/10/31 |
4,390 |
4,505 |
4,380 |
4,495 |
+2.39% |
129,100 |
2023/10/30 |
4,435 |
4,435 |
4,370 |
4,390 |
-1.13% |
71,300 |
2023/10/27 |
4,380 |
4,440 |
4,360 |
4,440 |
+1.83% |
72,500 |
2023/10/26 |
4,350 |
4,380 |
4,335 |
4,360 |
+0.23% |
38,000 |
2023/10/25 |
4,395 |
4,415 |
4,345 |
4,350 |
+0.00% |
62,100 |
2023/10/24 |
4,330 |
4,365 |
4,255 |
4,350 |
+0.35% |
80,700 |
2023/10/23 |
4,370 |
4,370 |
4,330 |
4,335 |
-0.57% |
36,200 |
|